Charlottes Web Holdings Inc (QX)【CWBHF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.10498	-25.8903028509	0.40548	0.42	0.3005	323743	0.38184011	CS
4	-0.1295	-30.1162790698	0.43	0.55	0.3005	351613	0.43462267	CS
12	-0.42286	-58.4577527096	0.72336	0.782	0.3005	515350	0.55979669	CS
26	0.1405	87.8125	0.16	0.97	0.1597	825306	0.51292593	CS
52	0.2149	251.051401869	0.0856	0.97	0.0753	600909	0.38840473	CS
156	0.1166	63.404023926	0.1839	0.97	0.052	335082	0.30134629	CS
260	-3.6895	-92.4686716792	3.99	4.11	0.052	299327	0.5904441	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	0.3005	-0.0529	-14.97	0.3505	0.39	0.3005	516138
1781731740	0.3534	-0.0161	-4.36	0.3502	0.3883	0.3502	424989
1781645340	0.3695	-0.0304	-7.60	0.3574	0.42	0.357	293757
1781558940	0.3999	0.0017	0.43	0.3570999	0.41584	0.3570999	215492
1781299740	0.3982	-0.0018	-0.45	0.4067	0.41445	0.3871	338927
1781213220	0.4	0.01236	3.19	0.40548	0.4193	0.374	345550
1781126940	0.38764	-0.01806	-4.45	0.4057	0.428885	0.38	268409
1781040540	0.4057	-0.0143	-3.40	0.4351	0.4351	0.4057	367645
1780954140	0.42	-0.0118	-2.73	0.4499	0.4499	0.42	301215
1780694940	0.4318	0.015	3.60	0.439094	0.4596	0.395	470988
1780608540	0.4168	-0.0087	-2.04	0.3694	0.4446	0.3694	276270
1780522140	0.4255	-0.0651	-13.27	0.4655	0.505	0.381	975677
1780435740	0.4906	-0.0194	-3.80	0.5099	0.51342	0.4752	223038
1780349340	0.51	0.0113	2.27	0.4987	0.5343	0.4987	191289
1780090080	0.4987	-0.0257	-4.90	0.53	0.53	0.4783	269006
1780003320	0.5244	0.0456	9.52	0.4513	0.55	0.4513	601732
1779917340	0.4788	0.0022	0.46	0.4447	0.5115	0.4447	139829
1779830940	0.4766	0.0457	10.61	0.4251	0.47843	0.4101	623813
1779484920	0.4309	0.0049	1.15	0.421	0.45778	0.4156	155145
1779398880	0.426	-0.0141	-3.20	0.43	0.4505	0.4202	197884
1779312300	0.4401	-0.0022	-0.50	0.4361	0.46967	0.4361	87354
1779225660	0.4423	0.0067	1.54	0.435	0.47	0.4209	279046
1779139740	0.4356	-0.0034	-0.77	0.4201	0.45	0.4201	140559
1778880000	0.439	-0.0133	-2.94	0.448	0.46158	0.42	327422
1778793900	0.4523	-0.0334	-6.88	0.47	0.47	0.45	510588
1778707380	0.4857	-0.0058	-1.18	0.4863	0.4918	0.461	412237
1778621340	0.4915	0.0315	6.85	0.5148	0.5174	0.45	241392
1778534940	0.46	0.0045	0.99	0.461	0.4989	0.4504	154140
1778275200	0.4555	-0.0145	-3.09	0.46	0.5119	0.4555	356237
1778188800	0.47	0.0166	3.66	0.481	0.5	0.45	384210
1778102520	0.4534	-0.0267	-5.56	0.4743	0.4845	0.45	883526
1778016000	0.4801	-0.064	-11.76	0.5555	0.5555	0.4701	1187798
1777930140	0.5441	-0.0009	-0.17	0.5983	0.5983	0.5208	469425
1777671000	0.545	-0.0201	-3.56	0.5629999	0.5984	0.545	419050
1777584540	0.5651	0.0251	4.65	0.5222	0.5899	0.52	473802
1777498140	0.54	-0.0688	-11.30	0.5951	0.651	0.539	1183380
1777411800	0.6088	-0.0662	-9.81	0.63	0.6798999	0.5976	750871
1777325400	0.675	-0.039	-5.46	0.71565	0.74	0.6211	875654
1777065780	0.714	0.13766	23.89	0.5901	0.72	0.584285	1537319
1776979740	0.57634	-0.04356	-7.03	0.6794	0.6794	0.5687	425171
1776893280	0.6199	0.0189	3.14	0.5603	0.645	0.53	3172148
1776806940	0.601	-0.00364	-0.60	0.5588999	0.613	0.5588999	330575
1776720540	0.60464	-0.01036	-1.68	0.58	0.63	0.5588	577063
1776460800	0.615	0.007	1.15	0.6076	0.63811	0.6011	234313
1776374940	0.608	-0.0119	-1.92	0.6215	0.64	0.595	505154
1776288360	0.6199	-0.0051	-0.82	0.587	0.64485	0.587	309205
1776202140	0.625	0.012509	2.04	0.5975	0.6516999	0.5947	174593
1776115740	0.612491	0.027491	4.70	0.583	0.63	0.5587	718993
1775856000	0.585	0.009905	1.72	0.5773	0.6192	0.577	201835
1775770140	0.575095	-0.024905	-4.15	0.58	0.6203	0.575	279017
1775683500	0.6	-0.068	-10.18	0.7187	0.75	0.585	1891016
1775596800	0.668	-0.0251	-3.62	0.702	0.716	0.65	288919
1775510940	0.6931	-0.0469	-6.34	0.7252	0.754	0.68742	607783
1775164920	0.74	-0.042	-5.37	0.7625	0.7625	0.7068	383592
1775078400	0.782	0.047	6.39	0.6755	0.782	0.6755	337062
1774992540	0.735	0.095	14.84	0.63	0.777	0.6272	980932
1774906080	0.64	-0.05	-7.25	0.68	0.7	0.6	611156
1774646940	0.6899999	-0.0136	-1.93	0.73955	0.73955	0.68	290103
1774560480	0.7036	-0.0363	-4.91	0.72336	0.7351	0.68985	217010
1774473900	0.7399	0.0499001	7.23	0.66	0.8	0.66	779960
1774387560	0.6899999	-0.009	-1.29	0.713	0.725	0.645	941732
1774300800	0.699	-0.0315	-4.31	0.6805	0.7605499	0.67	656090
1774041960	0.7305	-0.1195	-14.06	0.835	0.85	0.724	470053
1773955740	0.85	0.09	11.84	0.723	0.86	0.723	829129